SPDR MSCI Europe Technology UCITS ETF - ITEC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	162.52	159.87	159.87	162.62	159.87	894
January 13, 2026	162.56	162.73	162.73	162.73	162.32	2,416
January 12, 2026	161.44	161.57	161.57	161.88	160.48	5,399
January 09, 2026	158.58	161.38	161.38	161.38	158.58	1,282
January 08, 2026	157.96	155.55	155.55	157.96	155.55	4,734
January 07, 2026	158.4	159.59	159.59	159.59	158.4	171
January 06, 2026	156.44	157.79	157.79	157.79	156.44	5,035
January 05, 2026	153.42	156.96	156.96	156.96	153.42	665
January 02, 2026	149.5	150.67	150.67	151.7	149.5	4,133
December 31, 2025	147.04	147.04	147.04	147.04	147.04	0
December 30, 2025	145.62	147.74	147.74	147.74	145.62	430
December 29, 2025	145.73	146.46	146.46	146.78	145.73	1,479
December 24, 2025	145.66	145.82	145.82	145.82	145.66	2
December 23, 2025	146	145.95	145.95	146.3	145.95	530
December 22, 2025	146.79	146.14	146.14	147.38	146.14	3,344
December 19, 2025	144.54	145.66	145.66	145.96	144.52	1,484
December 18, 2025	144.54	144.8	144.8	144.8	144.54	1,503
December 17, 2025	146.06	142.62	142.62	146.06	142.62	373
December 16, 2025	145.78	145.5	145.5	145.78	145.5	172
December 15, 2025	147.46	147.21	147.21	147.74	146.26	218
December 12, 2025	149.85	146.97	146.97	149.85	146.97	7,259
December 11, 2025	148.32	149.19	149.19	149.19	148.32	124
December 10, 2025	149.63	149.63	149.63	149.63	149.63	0
December 09, 2025	150.9	150.97	150.97	150.97	150.6	97
December 08, 2025	150.91	151.58	151.58	151.9	150.91	2,701
December 05, 2025	151.07	150.87	150.87	151.07	150.86	788
December 04, 2025	150.34	150.28	150.28	150.58	150.28	5,448
December 03, 2025	149.42	148.88	148.88	149.42	147.84	5,864
December 02, 2025	146.68	147.24	147.24	147.24	146.68	62
December 01, 2025	145.5	146	146	146.02	144.8	535
November 28, 2025	144.12	144.99	144.99	145.24	144.12	241
November 27, 2025	144.52	144.31	144.31	144.58	144.22	315
November 26, 2025	143.88	144.29	144.29	144.29	143.88	117
November 25, 2025	140.58	140.57	140.57	141.26	139.82	1,083
November 24, 2025	139.8	140.9	140.9	140.92	139.26	5,140
November 21, 2025	139.48	138.02	138.02	139.48	138.02	15,674
November 20, 2025	145.01	142.36	142.36	145.01	142.36	629
November 19, 2025	141.02	141.73	141.73	141.74	139.88	121
November 18, 2025	141.58	140.93	140.93	141.8	140.42	258
November 17, 2025	143.46	143.46	143.46	143.46	143.46	156
November 14, 2025	143.14	145.02	145.02	145.34	142.3	3,634
November 13, 2025	148.7	147.24	147.24	148.7	147.24	346
November 12, 2025	148.84	148.58	148.58	149.14	148.58	248
November 11, 2025	146.87	147.16	147.16	147.16	146.87	139
November 10, 2025	147.04	146.34	146.34	147.04	146.34	4,949
November 07, 2025	144.8	144.34	144.34	145.18	144.34	249
November 06, 2025	150.06	146.99	146.99	150.06	146.99	0
November 05, 2025	147.66	150.11	150.11	150.11	147.66	249
November 04, 2025	151.28	150.61	150.61	151.28	150.61	692
November 03, 2025	152.92	152.56	152.56	153.24	151.72	207
October 31, 2025	151.8	151.4	151.4	151.8	151.38	433
October 30, 2025	152.02	153.14	153.14	153.14	152.02	1,760
October 29, 2025	152.4	151.4	151.4	152.68	151.4	1,347
October 28, 2025	150.82	152.26	152.26	152.26	150.16	2,355
October 27, 2025	149.86	150.66	150.66	150.66	149.86	61
October 24, 2025	149.9	149.1	149.1	149.9	149.1	334
October 23, 2025	147.9	149.11	149.11	149.11	145.52	4,437
October 22, 2025	149.86	148.35	148.35	149.86	148.35	3,700
October 21, 2025	149.87	150.84	150.84	150.84	149.87	727
October 20, 2025	147.58	150.24	150.24	150.24	147.58	3,614

SPDR MSCI Europe Technology UCITS ETF (ITEC.L) LSE